Yahoo

Mail

Singapore markets close in 7 hours 54 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,207.13
+444.10(+2.50%)
FTSE 100
8,172.15
+50.91(+0.63%)
Bitcoin USD
59,155.21
+1,351.28(+2.34%)
CMC Crypto 200
1,272.67
+1.93(+0.15%)

ISEC Healthcare Ltd. (40T.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4200

0.0000

(0.00%)

As of 04:08PM SGT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
30 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,600
29 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,800
26 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	300
26 Apr 2024	0.0085 Dividend
25 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3765	100
24 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3765	-
23 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3765	-
22 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3765	-
19 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3765	-
18 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3765	-
17 Apr 2024	0.3900	0.3900	0.3850	0.3850	0.3765	5,000
16 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3765	40,000
15 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3765	30,000
12 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3863	-
11 Apr 2024	0.4000	0.4000	0.3850	0.3950	0.3863	34,200
09 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3765	-
08 Apr 2024	0.3850	0.3900	0.3500	0.3850	0.3765	67,500
05 Apr 2024	0.3750	0.3850	0.3550	0.3850	0.3765	57,300
04 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3765	5,000
03 Apr 2024	0.3900	0.3950	0.3800	0.3950	0.3863	71,800
02 Apr 2024	0.3950	0.4000	0.3900	0.3950	0.3863	51,200
01 Apr 2024	0.3750	0.4000	0.3700	0.4000	0.3912	80,800
28 Mar 2024	0.4000	0.4000	0.3700	0.3700	0.3618	2,000
27 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4058	-
26 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4058	-
25 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4058	-
22 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4058	-
21 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4058	-
20 Mar 2024	0.4200	0.4200	0.4150	0.4150	0.4058	3,600
19 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4107	-
18 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4107	-
15 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4107	1,100
14 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4156	-
13 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4156	-
12 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4156	-
11 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4156	-
08 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4156	-
07 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4156	100
06 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4352	-
05 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4352	-
04 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4352	-
01 Mar 2024	0.4400	0.4600	0.4400	0.4450	0.4352	1,000
29 Feb 2024	0.4400	0.4400	0.4050	0.4400	0.4303	30,200
28 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4498	-
27 Feb 2024	0.4450	0.4600	0.4450	0.4600	0.4498	3,500
26 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4498	-
23 Feb 2024	0.4450	0.4600	0.4450	0.4600	0.4498	38,000
22 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4352	57,300
21 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4352	-
20 Feb 2024	0.4450	0.4500	0.4450	0.4450	0.4352	55,000
19 Feb 2024	0.4450	0.4600	0.4450	0.4550	0.4450	5,200
16 Feb 2024	0.4550	0.4550	0.4450	0.4450	0.4352	109,700
15 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4498	1,000
14 Feb 2024	0.4450	0.4600	0.4450	0.4600	0.4498	35,100
13 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4352	-
09 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4352	122,700
08 Feb 2024	0.4500	0.4500	0.4450	0.4450	0.4352	100,100
07 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4401	100
06 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4498	-
05 Feb 2024	0.4500	0.4600	0.4500	0.4600	0.4498	200
02 Feb 2024	0.4500	0.4550	0.4500	0.4500	0.4401	209,400
01 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4401	30,000
31 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4401	-
30 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4401	68,000
29 Jan 2024	0.4550	0.4550	0.4550	0.4550	0.4450	-
26 Jan 2024	0.4550	0.4550	0.4550	0.4550	0.4450	10,000
25 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4498	-
24 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4498	-
23 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4498	-
22 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4498	-
19 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4498	113,000
18 Jan 2024	0.4700	0.4700	0.4600	0.4600	0.4498	135,400
17 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4596	320,000
16 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4596	135,000
15 Jan 2024	0.4700	0.4750	0.4700	0.4700	0.4596	105,600
12 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4596	240,000
11 Jan 2024	0.4650	0.4700	0.4650	0.4700	0.4596	209,700
10 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4547	50,000
09 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4547	-
08 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4547	-
05 Jan 2024	0.4600	0.4650	0.4600	0.4650	0.4547	49,100
04 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4547	6,300
03 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4547	-
02 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4547	-
29 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4547	-
28 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4547	400
27 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4547	200
26 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4547	-
22 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4547	51,000
21 Dec 2023	0.4650	0.4700	0.4650	0.4700	0.4596	19,100
20 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4547	50,000
19 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4547	58,000
18 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4498	-
15 Dec 2023	0.4500	0.4750	0.4500	0.4600	0.4498	23,038,377
14 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4401	10,000
13 Dec 2023	0.4800	0.4800	0.4550	0.4550	0.4450	50,000
12 Dec 2023	0.4700	0.4700	0.4650	0.4700	0.4596	199,100
11 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4547	59,000
08 Dec 2023	0.4700	0.4700	0.4650	0.4650	0.4547	37,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,207.13+444.10(+2.50%)

FTSE 1008,172.15+50.91(+0.63%)

Bitcoin USD59,155.21+1,351.28(+2.34%)

CMC Crypto 2001,272.67+1.93(+0.15%)

ISEC Healthcare Ltd. (40T.SI)

Straits Times Index
3,296.89
+4.20(+0.13%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,207.13
+444.10(+2.50%)

FTSE 100
8,172.15
+50.91(+0.63%)

Bitcoin USD
59,155.21
+1,351.28(+2.34%)

CMC Crypto 200
1,272.67
+1.93(+0.15%)